Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 9.17
+0.08 (0.88%)
Sep 14, 2026, 3:00 PM CST
Bestore Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.43 | 9.43 | 9.00 | 9.09 | 9.09 | -4.01% | 4,933,900 |
| Sep 10, 2026 | 9.66 | 9.76 | 9.46 | 9.47 | 9.47 | -2.37% | 4,137,000 |
| Sep 9, 2026 | 10.03 | 10.03 | 9.67 | 9.70 | 9.70 | -2.90% | 5,429,800 |
| Sep 8, 2026 | 9.81 | 10.01 | 9.81 | 9.99 | 9.99 | 1.63% | 5,376,400 |
| Sep 7, 2026 | 9.65 | 9.86 | 9.60 | 9.83 | 9.83 | 1.87% | 4,816,500 |
| Sep 4, 2026 | 9.40 | 9.82 | 9.34 | 9.65 | 9.65 | 2.88% | 5,571,700 |
| Sep 3, 2026 | 9.48 | 9.59 | 9.38 | 9.38 | 9.38 | -1.05% | 3,351,019 |
| Sep 2, 2026 | 9.68 | 9.72 | 9.42 | 9.48 | 9.48 | -2.17% | 3,807,700 |
| Sep 1, 2026 | 9.36 | 9.77 | 9.36 | 9.69 | 9.69 | 1.04% | 5,011,000 |
| Aug 31, 2026 | 9.75 | 9.95 | 9.56 | 9.59 | 9.59 | -1.44% | 4,635,500 |
| Aug 28, 2026 | 9.43 | 9.78 | 9.35 | 9.73 | 9.73 | 3.18% | 4,893,200 |
| Aug 27, 2026 | 9.34 | 9.60 | 9.34 | 9.43 | 9.43 | 0.32% | 3,486,099 |
| Aug 26, 2026 | 9.42 | 9.50 | 9.37 | 9.40 | 9.40 | -0.21% | 3,888,600 |
| Aug 25, 2026 | 9.29 | 9.50 | 9.23 | 9.42 | 9.42 | 0.96% | 4,877,700 |
| Aug 24, 2026 | 9.53 | 9.65 | 9.32 | 9.33 | 9.33 | -2.10% | 3,581,945 |
| Aug 21, 2026 | 9.65 | 9.78 | 9.50 | 9.53 | 9.53 | -2.06% | 3,823,600 |
| Aug 20, 2026 | 9.62 | 9.81 | 9.50 | 9.73 | 9.73 | 1.14% | 3,545,745 |
| Aug 19, 2026 | 9.98 | 10.09 | 9.60 | 9.62 | 9.62 | -4.66% | 4,800,900 |
| Aug 18, 2026 | 10.01 | 10.28 | 9.97 | 10.09 | 10.09 | 0.90% | 5,144,800 |
| Aug 17, 2026 | 9.85 | 10.02 | 9.77 | 10.00 | 10.00 | 1.52% | 3,736,900 |
| Aug 14, 2026 | 10.05 | 10.05 | 9.76 | 9.85 | 9.85 | -2.18% | 4,362,500 |
| Aug 13, 2026 | 10.00 | 10.18 | 9.89 | 10.07 | 10.07 | 0.10% | 5,872,300 |
| Aug 12, 2026 | 9.85 | 10.11 | 9.81 | 10.06 | 10.06 | 1.62% | 5,015,700 |
| Aug 11, 2026 | 9.98 | 10.13 | 9.88 | 9.90 | 9.90 | -1.79% | 4,463,200 |
| Aug 10, 2026 | 9.67 | 10.13 | 9.67 | 10.08 | 10.08 | 2.34% | 5,717,300 |
| Aug 7, 2026 | 9.75 | 10.02 | 9.63 | 9.85 | 9.85 | -0.91% | 5,332,900 |
| Aug 6, 2026 | 10.00 | 10.08 | 9.80 | 9.94 | 9.94 | -0.10% | 6,137,100 |
| Aug 5, 2026 | 9.83 | 10.17 | 9.72 | 9.95 | 9.95 | 1.95% | 10,049,300 |
| Aug 4, 2026 | 9.78 | 10.01 | 9.72 | 9.76 | 9.76 | -0.71% | 10,453,100 |
| Aug 3, 2026 | 9.47 | 9.95 | 9.43 | 9.83 | 9.83 | 3.26% | 13,915,400 |
| Jul 31, 2026 | 9.01 | 9.66 | 9.01 | 9.52 | 9.52 | 3.93% | 14,646,162 |
| Jul 30, 2026 | 9.65 | 9.69 | 9.07 | 9.16 | 9.16 | -3.07% | 20,996,262 |
| Jul 29, 2026 | 8.58 | 9.45 | 8.55 | 9.45 | 9.45 | 10.01% | 8,117,400 |
| Jul 28, 2026 | 8.27 | 8.69 | 8.27 | 8.59 | 8.59 | 3.12% | 7,971,200 |
| Jul 27, 2026 | 8.13 | 8.38 | 8.13 | 8.33 | 8.33 | 1.71% | 4,356,500 |
| Jul 24, 2026 | 8.41 | 8.48 | 8.18 | 8.19 | 8.19 | -3.31% | 5,560,600 |
| Jul 23, 2026 | 8.35 | 8.52 | 8.28 | 8.47 | 8.47 | 1.44% | 5,423,762 |
| Jul 22, 2026 | 8.38 | 8.53 | 8.30 | 8.35 | 8.35 | -1.30% | 6,705,599 |
| Jul 21, 2026 | 8.78 | 8.86 | 8.32 | 8.46 | 8.46 | -3.75% | 11,124,520 |
| Jul 20, 2026 | 8.99 | 9.10 | 8.68 | 8.79 | 8.79 | -2.66% | 8,940,200 |
| Jul 17, 2026 | 9.35 | 9.50 | 9.00 | 9.03 | 9.03 | -3.73% | 7,263,599 |
| Jul 16, 2026 | 9.10 | 9.47 | 9.08 | 9.38 | 9.38 | 2.18% | 7,846,988 |
| Jul 15, 2026 | 8.82 | 9.27 | 8.67 | 9.18 | 9.18 | 0.66% | 9,766,500 |
| Jul 14, 2026 | 8.97 | 9.16 | 8.84 | 9.12 | 9.12 | 1.90% | 5,321,899 |
| Jul 13, 2026 | 8.90 | 9.08 | 8.84 | 8.95 | 8.95 | -0.56% | 6,407,100 |
| Jul 10, 2026 | 8.71 | 9.04 | 8.54 | 9.00 | 9.00 | 3.33% | 6,956,299 |
| Jul 9, 2026 | 8.81 | 8.90 | 8.62 | 8.71 | 8.71 | -1.58% | 4,200,640 |
| Jul 8, 2026 | 8.88 | 9.02 | 8.74 | 8.85 | 8.85 | -0.23% | 2,745,900 |
| Jul 7, 2026 | 9.03 | 9.18 | 8.83 | 8.87 | 8.87 | -2.53% | 3,561,900 |
| Jul 6, 2026 | 8.97 | 9.20 | 8.95 | 9.10 | 9.10 | 1.00% | 3,980,201 |